Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The India Fund, Inc. (NY: IFN )

17.93 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.160 7.330 7.154 7.323 549,057 +0.22(+3.16%)
Jan 28, 2016 7.106 7.130 7.031 7.099 415,936 +0.02(+0.34%)
Jan 27, 2016 7.103 7.120 7.031 7.075 261,644 -0.02(-0.33%)
Jan 26, 2016 7.201 7.221 7.058 7.099 1,061,282 -0.01(-0.14%)
Jan 25, 2016 7.004 7.184 6.946 7.109 2,883,587 +0.11(+1.55%)
Jan 22, 2016 6.858 7.028 6.858 7.001 266,705 +0.24(+3.57%)
Jan 21, 2016 6.780 6.814 6.692 6.760 770,422 +0.02(+0.35%)
Jan 20, 2016 6.824 6.865 6.625 6.736 1,114,101 -0.19(-2.79%)
Jan 19, 2016 7.035 7.079 6.912 6.929 598,931 -0.12(-1.73%)
Jan 15, 2016 7.035 7.052 7.052 7.052 351,807 -0.11(-1.52%)
Jan 14, 2016 7.184 7.218 7.099 7.160 510,261 -0.04(-0.57%)
Jan 13, 2016 7.276 7.320 7.191 7.201 1,127,887 -0.06(-0.84%)
Jan 12, 2016 7.293 7.334 7.201 7.262 606,285 -0.00(-0.05%)
Jan 11, 2016 7.317 7.347 7.252 7.266 578,868 +0.00(+0.05%)
Jan 08, 2016 7.374 7.374 7.242 7.262 432,831 +0.00(+0.00%)
Jan 07, 2016 7.368 7.402 7.259 7.262 1,398,505 -0.26(-3.52%)
Jan 06, 2016 7.520 7.561 7.493 7.527 176,189 -0.12(-1.55%)
Jan 05, 2016 7.616 7.704 7.607 7.646 344,700 +0.06(+0.85%)
Jan 04, 2016 7.632 7.632 7.527 7.582 341,476 -0.14(-1.85%)
Dec 31, 2015 7.670 7.724 7.724 7.724 346,507 +0.07(+0.89%)
Dec 30, 2015 7.694 7.717 7.612 7.656 514,445 -0.03(-0.40%)
Dec 29, 2015 7.609 7.687 7.602 7.687 459,516 +0.10(+1.34%)
Dec 28, 2015 7.579 7.627 7.573 7.585 262,666 +0.02(+0.25%)
Dec 24, 2015 7.547 7.566 7.566 7.566 325,138 -0.01(-0.13%)
Dec 23, 2015 7.573 7.627 7.541 7.576 246,391 +0.07(+0.98%)
Dec 22, 2015 7.474 7.601 7.474 7.502 454,579 +0.03(+0.38%)
Dec 21, 2015 7.528 7.528 7.474 7.474 243,690 +0.04(+0.56%)
Dec 18, 2015 7.448 7.480 7.405 7.432 247,841 +0.00(+0.00%)
Dec 17, 2015 7.547 7.547 7.423 7.432 398,432 +0.01(+0.09%)
Dec 16, 2015 7.368 7.454 7.359 7.426 184,714 +0.13(+1.75%)
Dec 15, 2015 7.276 7.346 7.257 7.298 302,303 +0.10(+1.42%)
Dec 14, 2015 7.138 7.215 7.138 7.196 273,949 +0.07(+0.94%)
Dec 11, 2015 7.183 7.193 7.087 7.129 464,055 -0.12(-1.63%)
Dec 10, 2015 7.244 7.308 7.244 7.247 305,561 -0.01(-0.09%)
Dec 09, 2015 7.237 7.266 7.221 7.253 370,379 +0.02(+0.22%)
Dec 08, 2015 7.221 7.263 7.221 7.237 238,312 -0.06(-0.79%)
Dec 07, 2015 7.362 7.371 7.292 7.295 335,628 -0.13(-1.76%)
Dec 04, 2015 7.365 7.451 7.365 7.426 369,602 +0.02(+0.26%)
Dec 03, 2015 7.454 7.454 7.378 7.407 358,416 -0.07(-0.94%)
Dec 02, 2015 7.531 7.563 7.423 7.477 212,993 -0.09(-1.18%)
Dec 01, 2015 7.512 7.579 7.507 7.566 242,741 +0.04(+0.51%)
Nov 30, 2015 7.502 7.576 7.499 7.528 350,410 +0.06(+0.77%)
Nov 27, 2015 7.470 7.470 7.412 7.470 136,952 +0.05(+0.65%)
Nov 25, 2015 7.448 7.423 7.423 7.423 670,010 -0.01(-0.17%)
Nov 24, 2015 7.403 7.461 7.403 7.435 398,755 +0.02(+0.22%)
Nov 23, 2015 7.458 7.486 7.403 7.419 265,702 -0.07(-0.94%)
Nov 20, 2015 7.451 7.558 7.451 7.490 253,329 +0.03(+0.43%)
Nov 19, 2015 7.451 7.477 7.432 7.458 319,374 +0.06(+0.82%)
Nov 18, 2015 7.304 7.415 7.304 7.397 299,697 +0.00(+0.00%)
Nov 17, 2015 7.438 7.486 7.378 7.397 350,942 -0.03(-0.43%)
Nov 16, 2015 7.288 7.438 7.288 7.429 377,981 +0.16(+2.15%)
Nov 13, 2015 7.298 7.327 7.260 7.272 515,989 -0.01(-0.13%)
Nov 12, 2015 7.368 7.423 7.263 7.282 1,261,117 -0.09(-1.26%)
Nov 11, 2015 7.585 7.585 7.352 7.375 911,888 -0.10(-1.37%)
Nov 10, 2015 7.534 7.595 7.467 7.477 544,431 -0.13(-1.68%)
Nov 09, 2015 7.624 7.624 7.551 7.604 428,816 -0.03(-0.33%)
Nov 06, 2015 7.620 7.678 7.611 7.630 455,084 -0.05(-0.71%)
Nov 05, 2015 7.719 7.742 7.684 7.684 308,076 -0.09(-1.11%)
Nov 04, 2015 7.921 7.921 7.761 7.771 438,088 -0.18(-2.21%)
Nov 03, 2015 7.901 7.948 7.854 7.946 194,888 +0.05(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.